Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 32.49 | 33.48 | 32.30 | 33.34 | 312,667 | +1.10(+3.41%) |
Jul 15, 2024 | 31.66 | 32.43 | 31.66 | 32.24 | 192,126 | +0.89(+2.84%) |
Jul 12, 2024 | 31.39 | 31.80 | 31.07 | 31.35 | 264,748 | +0.13(+0.42%) |
Jul 11, 2024 | 30.41 | 31.34 | 30.00 | 31.22 | 312,947 | +1.32(+4.41%) |
Jul 10, 2024 | 29.43 | 30.00 | 29.43 | 29.90 | 128,730 | +0.54(+1.84%) |
Jul 09, 2024 | 29.09 | 29.42 | 29.05 | 29.36 | 171,144 | +0.22(+0.75%) |
Jul 08, 2024 | 29.12 | 29.32 | 29.00 | 29.14 | 98,951 | +0.27(+0.94%) |
Jul 05, 2024 | 29.28 | 29.46 | 28.81 | 28.87 | 109,745 | -0.51(-1.74%) |
Jul 03, 2024 | 29.90 | 30.02 | 29.34 | 29.38 | 59,638 | -0.37(-1.24%) |
Jul 02, 2024 | 29.73 | 30.05 | 29.60 | 29.75 | 108,723 | +0.03(+0.10%) |
Jul 01, 2024 | 29.99 | 30.14 | 29.58 | 29.72 | 102,719 | -0.28(-0.93%) |
Jun 28, 2024 | 29.70 | 30.06 | 29.51 | 30.00 | 477,162 | +0.60(+2.04%) |
Jun 27, 2024 | 29.15 | 29.43 | 29.13 | 29.40 | 52,761 | +0.32(+1.10%) |
Jun 26, 2024 | 28.54 | 29.19 | 28.54 | 29.08 | 81,979 | +0.37(+1.29%) |
Jun 25, 2024 | 28.85 | 29.04 | 28.69 | 28.71 | 71,657 | -0.17(-0.59%) |
Jun 24, 2024 | 28.64 | 29.25 | 28.55 | 28.88 | 100,256 | +0.34(+1.19%) |
Jun 21, 2024 | 28.72 | 28.73 | 28.44 | 28.54 | 215,133 | -0.10(-0.35%) |
Jun 20, 2024 | 28.53 | 28.80 | 28.30 | 28.64 | 54,603 | -0.05(-0.17%) |
Jun 18, 2024 | 28.70 | 29.05 | 28.66 | 28.69 | 76,670 | -0.11(-0.38%) |
Jun 17, 2024 | 28.31 | 28.83 | 28.26 | 28.80 | 67,813 | +0.47(+1.66%) |
Jun 14, 2024 | 28.09 | 28.42 | 28.00 | 28.33 | 92,010 | -0.08(-0.28%) |
Jun 13, 2024 | 28.78 | 28.78 | 28.14 | 28.41 | 55,738 | -0.46(-1.59%) |
Jun 12, 2024 | 29.00 | 29.38 | 28.60 | 28.87 | 224,909 | +0.40(+1.40%) |
Jun 11, 2024 | 27.99 | 28.51 | 27.91 | 28.47 | 130,454 | +0.21(+0.74%) |
Jun 10, 2024 | 28.43 | 28.43 | 28.03 | 28.26 | 92,183 | -0.37(-1.29%) |
Jun 07, 2024 | 28.43 | 29.04 | 28.33 | 28.63 | 92,881 | -0.03(-0.10%) |
Jun 06, 2024 | 28.58 | 28.73 | 28.39 | 28.66 | 73,117 | -0.03(-0.10%) |
Jun 05, 2024 | 28.67 | 28.73 | 28.37 | 28.69 | 62,630 | +0.24(+0.84%) |
Jun 04, 2024 | 28.59 | 28.66 | 28.44 | 28.45 | 73,950 | -0.32(-1.11%) |
Jun 03, 2024 | 29.46 | 29.46 | 28.71 | 28.77 | 59,347 | -0.38(-1.30%) |
May 31, 2024 | 29.09 | 29.22 | 28.84 | 29.15 | 147,618 | +0.21(+0.73%) |
May 30, 2024 | 28.78 | 29.06 | 28.59 | 28.94 | 67,738 | +0.41(+1.44%) |
May 29, 2024 | 28.60 | 28.63 | 28.24 | 28.53 | 87,417 | -0.53(-1.82%) |
May 28, 2024 | 29.31 | 29.56 | 28.84 | 29.06 | 89,733 | -0.19(-0.65%) |
May 24, 2024 | 29.43 | 29.43 | 28.99 | 29.25 | 102,050 | -0.05(-0.17%) |
May 23, 2024 | 29.92 | 29.92 | 29.22 | 29.30 | 99,336 | -0.53(-1.78%) |
May 22, 2024 | 29.93 | 30.00 | 29.66 | 29.83 | 70,728 | -0.24(-0.80%) |
May 21, 2024 | 29.76 | 30.11 | 29.76 | 30.07 | 67,776 | +0.17(+0.57%) |
May 20, 2024 | 30.99 | 30.99 | 29.89 | 29.90 | 89,941 | -0.60(-1.97%) |
May 17, 2024 | 30.59 | 30.95 | 30.34 | 30.50 | 158,248 | +0.05(+0.16%) |
May 16, 2024 | 30.65 | 30.75 | 30.43 | 30.45 | 113,823 | -0.28(-0.91%) |
May 15, 2024 | 30.65 | 30.75 | 30.40 | 30.73 | 73,411 | +0.31(+1.02%) |
May 14, 2024 | 30.68 | 30.71 | 30.24 | 30.42 | 71,189 | +0.02(+0.07%) |
May 13, 2024 | 30.67 | 30.67 | 30.32 | 30.40 | 57,649 | -0.05(-0.16%) |
May 10, 2024 | 30.53 | 30.53 | 30.16 | 30.45 | 58,996 | -0.07(-0.23%) |
May 09, 2024 | 30.33 | 30.54 | 30.13 | 30.52 | 104,721 | +0.31(+1.03%) |
May 08, 2024 | 29.73 | 30.25 | 29.39 | 30.21 | 93,049 | +0.25(+0.83%) |
May 07, 2024 | 30.13 | 30.35 | 29.93 | 29.96 | 88,589 | -0.02(-0.07%) |
May 06, 2024 | 30.24 | 30.29 | 29.91 | 29.98 | 75,580 | +0.00(+0.00%) |
May 03, 2024 | 29.61 | 29.98 | 29.61 | 29.98 | 76,459 | +0.38(+1.28%) |
May 02, 2024 | 29.29 | 29.71 | 29.29 | 29.60 | 145,444 | +0.35(+1.18%) |